Wisr Limited (WZR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0420

+0.0010

(+2.44%)

At close: 04:10PM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0400	0.0420	0.0400	0.0420	0.0420	483,458
24 Apr 2024	0.0380	0.0410	0.0380	0.0410	0.0410	504,369
23 Apr 2024	0.0360	0.0380	0.0360	0.0380	0.0380	1,063,916
22 Apr 2024	0.0360	0.0370	0.0360	0.0360	0.0360	471,352
19 Apr 2024	0.0370	0.0380	0.0370	0.0380	0.0380	419,045
18 Apr 2024	0.0380	0.0380	0.0370	0.0380	0.0380	555,313
17 Apr 2024	0.0370	0.0390	0.0370	0.0390	0.0390	582,167
16 Apr 2024	0.0380	0.0380	0.0370	0.0380	0.0380	582,003
15 Apr 2024	0.0400	0.0400	0.0370	0.0370	0.0370	2,839,122
12 Apr 2024	0.0400	0.0410	0.0400	0.0400	0.0400	420,368
11 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	311,938
10 Apr 2024	0.0410	0.0410	0.0390	0.0410	0.0410	805,855
09 Apr 2024	0.0410	0.0420	0.0410	0.0420	0.0420	692,299
08 Apr 2024	0.0430	0.0430	0.0410	0.0420	0.0420	918,684
05 Apr 2024	0.0420	0.0430	0.0420	0.0430	0.0430	790,059
04 Apr 2024	0.0430	0.0440	0.0430	0.0430	0.0430	664,864
03 Apr 2024	0.0430	0.0440	0.0430	0.0440	0.0440	240,626
02 Apr 2024	0.0440	0.0440	0.0430	0.0430	0.0430	741,413
28 Mar 2024	0.0410	0.0440	0.0400	0.0440	0.0440	1,486,209
27 Mar 2024	0.0400	0.0410	0.0400	0.0400	0.0400	100,038
26 Mar 2024	0.0425	0.0425	0.0410	0.0420	0.0420	344,396
25 Mar 2024	0.0430	0.0430	0.0410	0.0430	0.0430	2,232,820
22 Mar 2024	0.0430	0.0440	0.0420	0.0440	0.0440	108,335
21 Mar 2024	0.0420	0.0440	0.0410	0.0430	0.0430	1,134,599
20 Mar 2024	0.0440	0.0440	0.0420	0.0430	0.0430	2,942,332
19 Mar 2024	0.0450	0.0450	0.0440	0.0450	0.0450	662,605
18 Mar 2024	0.0440	0.0450	0.0440	0.0440	0.0440	1,009,457
15 Mar 2024	0.0470	0.0470	0.0450	0.0460	0.0460	665,784
14 Mar 2024	0.0470	0.0470	0.0450	0.0450	0.0450	3,288,173
13 Mar 2024	0.0450	0.0475	0.0440	0.0460	0.0460	3,201,258
12 Mar 2024	0.0420	0.0450	0.0420	0.0450	0.0450	1,402,618
11 Mar 2024	0.0380	0.0420	0.0380	0.0420	0.0420	3,807,563
08 Mar 2024	0.0330	0.0380	0.0330	0.0370	0.0370	30,521,036
07 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	1,114,108
06 Mar 2024	0.0340	0.0350	0.0340	0.0350	0.0350	943,232
05 Mar 2024	0.0340	0.0360	0.0340	0.0350	0.0350	994,259
04 Mar 2024	0.0340	0.0350	0.0330	0.0340	0.0340	1,364,616
01 Mar 2024	0.0340	0.0350	0.0330	0.0350	0.0350	1,496,052
29 Feb 2024	0.0330	0.0340	0.0330	0.0340	0.0340	2,071,448
28 Feb 2024	0.0350	0.0350	0.0330	0.0330	0.0330	14,987,058
27 Feb 2024	0.0340	0.0350	0.0330	0.0350	0.0350	584,433
26 Feb 2024	0.0350	0.0350	0.0340	0.0350	0.0350	241,150
23 Feb 2024	0.0340	0.0350	0.0340	0.0350	0.0350	485,120
22 Feb 2024	0.0340	0.0350	0.0340	0.0350	0.0350	258,236
21 Feb 2024	0.0350	0.0350	0.0330	0.0340	0.0340	630,241
20 Feb 2024	0.0370	0.0380	0.0340	0.0340	0.0340	15,985,221
19 Feb 2024	0.0330	0.0330	0.0320	0.0325	0.0325	691,725
16 Feb 2024	0.0350	0.0350	0.0330	0.0330	0.0330	523,403
15 Feb 2024	0.0360	0.0360	0.0330	0.0350	0.0350	1,434,408
14 Feb 2024	0.0340	0.0360	0.0340	0.0360	0.0360	517,706
13 Feb 2024	0.0360	0.0360	0.0330	0.0360	0.0360	1,158,226
12 Feb 2024	0.0350	0.0360	0.0340	0.0360	0.0360	259,616
09 Feb 2024	0.0370	0.0370	0.0340	0.0350	0.0350	1,234,473
08 Feb 2024	0.0350	0.0380	0.0350	0.0380	0.0380	750,667
07 Feb 2024	0.0340	0.0360	0.0340	0.0340	0.0340	330,899
06 Feb 2024	0.0330	0.0360	0.0330	0.0360	0.0360	432,527
05 Feb 2024	0.0360	0.0360	0.0320	0.0330	0.0330	2,239,075
02 Feb 2024	0.0380	0.0380	0.0360	0.0380	0.0380	2,026,852
01 Feb 2024	0.0400	0.0400	0.0380	0.0400	0.0400	935,564
31 Jan 2024	0.0400	0.0400	0.0380	0.0400	0.0400	942,344
30 Jan 2024	0.0430	0.0430	0.0380	0.0400	0.0400	1,241,502
29 Jan 2024	0.0380	0.0430	0.0380	0.0430	0.0430	694,013
25 Jan 2024	0.0380	0.0380	0.0370	0.0380	0.0380	300,116
24 Jan 2024	0.0390	0.0400	0.0370	0.0370	0.0370	849,457
23 Jan 2024	0.0390	0.0400	0.0380	0.0380	0.0380	521,809
22 Jan 2024	0.0370	0.0400	0.0360	0.0390	0.0390	362,584
19 Jan 2024	0.0380	0.0390	0.0370	0.0390	0.0390	571,847
18 Jan 2024	0.0390	0.0400	0.0370	0.0380	0.0380	89,480
17 Jan 2024	0.0410	0.0410	0.0350	0.0390	0.0390	931,993
16 Jan 2024	0.0410	0.0420	0.0410	0.0410	0.0410	566,200
15 Jan 2024	0.0440	0.0450	0.0420	0.0430	0.0430	747,980
12 Jan 2024	0.0460	0.0460	0.0440	0.0450	0.0450	1,143,258
11 Jan 2024	0.0440	0.0460	0.0440	0.0460	0.0460	585,971
10 Jan 2024	0.0450	0.0450	0.0440	0.0440	0.0440	400,420
09 Jan 2024	0.0440	0.0450	0.0440	0.0440	0.0440	400,591
08 Jan 2024	0.0460	0.0460	0.0430	0.0430	0.0430	1,651,846
05 Jan 2024	0.0490	0.0510	0.0450	0.0450	0.0450	6,633,780
04 Jan 2024	0.0460	0.0490	0.0450	0.0470	0.0470	4,674,892
03 Jan 2024	0.0420	0.0480	0.0420	0.0460	0.0460	3,622,727
02 Jan 2024	0.0480	0.0480	0.0420	0.0420	0.0420	1,913,373
29 Dec 2023	0.0400	0.0500	0.0390	0.0480	0.0480	9,468,107
28 Dec 2023	0.0320	0.0430	0.0320	0.0400	0.0400	9,711,513
27 Dec 2023	0.0320	0.0340	0.0320	0.0320	0.0320	1,263,258
22 Dec 2023	0.0330	0.0350	0.0310	0.0330	0.0330	1,628,329
21 Dec 2023	0.0320	0.0330	0.0300	0.0330	0.0330	5,874,101
20 Dec 2023	0.0230	0.0350	0.0230	0.0350	0.0350	100,864,971
19 Dec 2023	0.0220	0.0230	0.0220	0.0230	0.0230	1,368,203
18 Dec 2023	0.0220	0.0230	0.0220	0.0220	0.0220	1,862,861
15 Dec 2023	0.0220	0.0220	0.0210	0.0220	0.0220	1,282,892
14 Dec 2023	0.0220	0.0230	0.0220	0.0230	0.0230	1,491,769
13 Dec 2023	0.0220	0.0230	0.0210	0.0210	0.0210	3,140,781
12 Dec 2023	0.0230	0.0230	0.0220	0.0230	0.0230	505,648
11 Dec 2023	0.0230	0.0240	0.0220	0.0230	0.0230	1,151,480
08 Dec 2023	0.0230	0.0240	0.0220	0.0240	0.0240	1,408,328
07 Dec 2023	0.0240	0.0240	0.0220	0.0220	0.0220	860,365
06 Dec 2023	0.0210	0.0260	0.0210	0.0240	0.0240	3,231,719
05 Dec 2023	0.0190	0.0210	0.0190	0.0205	0.0205	1,805,059
04 Dec 2023	0.0210	0.0210	0.0190	0.0200	0.0200	4,704,035
01 Dec 2023	0.0220	0.0230	0.0210	0.0210	0.0210	3,962,502
30 Nov 2023	0.0230	0.0230	0.0220	0.0220	0.0220	2,023,832
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,228.66+792.34(+0.82%)

Wisr Limited (WZR.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,228.66
+792.34(+0.82%)